Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2023	0.00 / 0.00%	4.30	4.40	4.20	4.30	4.30	4.30	16,000
10/3/2023	-0.30 / -6.67%	4.40	4.40	4.20	4.20	4.30	4.20	32,600
10/2/2023	+0.10 / +2.27%	4.50	4.50	4.40	4.50	4.50	4.50	6,600
9/29/2023	+0.10 / +2.33%	4.40	4.50	4.30	4.40	4.40	4.40	26,800
9/28/2023	+0.10 / +2.33%	4.40	4.50	4.30	4.40	4.30	4.40	34,400
9/27/2023	-0.10 / -2.22%	4.40	4.50	4.20	4.40	4.30	4.40	53,900
9/26/2023	-0.50 / -10.64%	4.70	4.70	4.10	4.20	4.50	4.20	198,400
9/25/2023	-0.40 / -8.00%	5.00	5.00	4.50	4.60	4.70	4.60	89,300
9/22/2023	-0.30 / -5.77%	5.10	5.10	4.80	4.90	5.00	4.90	219,200
9/21/2023	+0.10 / +2.00%	4.90	5.50	4.80	5.10	5.20	5.10	261,900
9/20/2023	+0.10 / +2.08%	4.90	5.10	4.90	4.90	5.00	4.90	90,100
9/19/2023	+0.10 / +2.08%	4.80	4.90	4.70	4.90	4.80	4.90	31,500
9/18/2023	0.00 / 0.00%	4.80	4.80	4.70	4.80	4.80	4.80	39,200
9/15/2023	0.00 / 0.00%	4.80	4.90	4.80	4.80	4.80	4.80	52,000
9/14/2023	-0.10 / -2.04%	4.90	4.90	4.80	4.80	4.80	4.80	60,200
9/13/2023	0.00 / 0.00%	4.90	5.00	4.90	4.90	4.90	4.90	88,000
9/12/2023	+0.10 / +2.08%	4.80	4.90	4.80	4.90	4.90	4.90	75,200
9/11/2023	-0.10 / -2.04%	4.90	5.00	4.80	4.80	4.80	4.80	87,900
9/8/2023	-0.20 / -3.92%	5.10	5.10	4.80	4.90	4.90	4.90	218,900
9/7/2023	0.00 / 0.00%	5.20	5.30	5.00	5.00	5.10	5.00	67,300
9/6/2023	+0.20 / +4.08%	4.90	5.20	4.90	5.10	5.00	5.10	166,500
9/5/2023	0.00 / 0.00%	4.80	5.00	4.80	4.90	4.90	4.90	36,300
8/31/2023	0.00 / 0.00%	4.70	4.90	4.70	4.80	4.90	4.80	40,500
8/30/2023	0.00 / 0.00%	4.70	4.80	4.70	4.80	4.80	4.80	32,100
8/29/2023	0.00 / 0.00%	4.90	4.90	4.80	4.80	4.80	4.80	31,400
8/28/2023	0.00 / 0.00%	4.70	4.90	4.70	4.80	4.80	4.80	27,700
8/25/2023	0.00 / 0.00%	4.90	4.90	4.80	4.80	4.80	4.80	57,700
8/24/2023	0.00 / 0.00%	4.80	5.00	4.80	4.90	4.80	4.90	42,200
8/23/2023	+0.10 / +2.13%	4.80	5.00	4.80	4.80	4.90	4.80	35,400
8/22/2023	0.00 / 0.00%	4.90	4.90	4.60	4.90	4.70	4.90	96,900

<<Previous 30 days Next 30 days>>

TIS News

24/10	Steel producers face gloomy business results despite huge potential
20/10	TIS: Financial Statement Quarter 3/2020 (holding company)
20/10	TIS: Financial Statement Quarter 3/2020
25/08	TIS: Board resolution
18/08	TIS: Reviewed financial statement 2020

More News

Related Companies

	Volume	Price	Change
BCA	2,300	20.80	0.00%
BVG	0	2.80	0.00%
DTL	1,400	9.60	0.00%
HMG	0	4.70	0.00%
HPG	13,367,500	23.40	-0.21%
HSG	2,320,100	11.60	-1.28%
ITQ	59,000	2.60	0.00%